Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3332 USD |
521,067.1393 OMG |
0.3322 USD |
0.3200 USD |
0.3443 USD |
0.3284 USD |
| 2024-12-21 |
0.3576 USD |
744,492.9916 OMG |
0.3547 USD |
0.3282 USD |
0.3785 USD |
0.3372 USD |
| 2024-12-20 |
0.3308 USD |
867,703.2833 OMG |
0.3430 USD |
0.3021 USD |
0.3632 USD |
0.3486 USD |
| 2024-12-19 |
0.3684 USD |
738,329.5590 OMG |
0.3824 USD |
0.3246 USD |
0.3961 USD |
0.3395 USD |
| 2024-12-18 |
0.4101 USD |
148,951.6487 OMG |
0.4219 USD |
0.3781 USD |
0.4337 USD |
0.3873 USD |
| 2024-12-17 |
0.4250 USD |
682,775.4370 OMG |
0.4303 USD |
0.4118 USD |
0.4441 USD |
0.4321 USD |
| 2024-12-16 |
0.4417 USD |
331,082.9366 OMG |
0.4588 USD |
0.4251 USD |
0.4664 USD |
0.4482 USD |
| 2024-12-15 |
0.4239 USD |
691,449.1803 OMG |
0.4337 USD |
0.4109 USD |
0.4517 USD |
0.4453 USD |
| 2024-12-14 |
0.4608 USD |
1,135,756.7173 OMG |
0.4781 USD |
0.4298 USD |
0.5246 USD |
0.4312 USD |
| 2024-12-13 |
0.4760 USD |
1,117,934.8032 OMG |
0.4923 USD |
0.4629 USD |
0.4975 USD |
0.4771 USD |
| 2024-12-12 |
0.5066 USD |
726,582.3923 OMG |
0.4932 USD |
0.4828 USD |
0.5358 USD |
0.4989 USD |
| 2024-12-11 |
0.4812 USD |
327,246.0332 OMG |
0.4520 USD |
0.4419 USD |
0.5033 USD |
0.4876 USD |
| 2024-12-10 |
0.4565 USD |
286,695.2681 OMG |
0.4585 USD |
0.4014 USD |
0.4901 USD |
0.4590 USD |
| 2024-12-09 |
0.4932 USD |
324,415.8512 OMG |
0.5895 USD |
0.4091 USD |
0.5895 USD |
0.4552 USD |
| 2024-12-08 |
0.5701 USD |
333,193.8342 OMG |
0.5660 USD |
0.5438 USD |
0.5948 USD |
0.5919 USD |
| 2024-12-07 |
0.5879 USD |
236,612.5686 OMG |
0.5971 USD |
0.5648 USD |
0.6100 USD |
0.5694 USD |
| 2024-12-06 |
0.5771 USD |
999,211.3099 OMG |
0.5799 USD |
0.5366 USD |
0.6147 USD |
0.5958 USD |
| 2024-12-05 |
0.5949 USD |
454,483.1037 OMG |
0.5950 USD |
0.5773 USD |
0.6259 USD |
0.6055 USD |
| 2024-12-04 |
0.6059 USD |
1,286,189.5199 OMG |
0.5791 USD |
0.5424 USD |
0.6583 USD |
0.5965 USD |
| 2024-12-03 |
0.5273 USD |
402,491.0056 OMG |
0.5065 USD |
0.4960 USD |
0.5600 USD |
0.5341 USD |
| 2024-12-02 |
0.4899 USD |
453,873.0745 OMG |
0.4893 USD |
0.4640 USD |
0.5175 USD |
0.5042 USD |
| 2024-12-01 |
0.4976 USD |
249,436.0200 OMG |
0.4907 USD |
0.4851 USD |
0.5107 USD |
0.4923 USD |
| 2024-11-30 |
0.4856 USD |
321,583.0302 OMG |
0.4756 USD |
0.4575 USD |
0.5039 USD |
0.5022 USD |
| 2024-11-29 |
0.4894 USD |
1,000,759.8598 OMG |
0.4750 USD |
0.4554 USD |
0.5246 USD |
0.4810 USD |
| 2024-11-28 |
0.4616 USD |
499,590.9724 OMG |
0.4378 USD |
0.4215 USD |
0.4875 USD |
0.4823 USD |
| 2024-11-27 |
0.4233 USD |
628,824.1071 OMG |
0.3699 USD |
0.3673 USD |
0.4700 USD |
0.4170 USD |
| 2024-11-26 |
0.3878 USD |
197,252.7570 OMG |
0.3761 USD |
0.3576 USD |
0.4250 USD |
0.3623 USD |
| 2024-11-25 |
0.3977 USD |
225,896.1059 OMG |
0.3976 USD |
0.3795 USD |
0.4158 USD |
0.3829 USD |
| 2024-11-24 |
0.4102 USD |
650,080.5049 OMG |
0.3801 USD |
0.3669 USD |
0.4355 USD |
0.3754 USD |
| 2024-11-23 |
0.3650 USD |
655,677.8330 OMG |
0.3239 USD |
0.3215 USD |
0.4290 USD |
0.3763 USD |
| 2024-11-22 |
0.3133 USD |
123,177.7638 OMG |
0.3093 USD |
0.3029 USD |
0.3248 USD |
0.3162 USD |
| 2024-11-21 |
0.3021 USD |
85,083.8809 OMG |
0.2931 USD |
0.2851 USD |
0.3115 USD |
0.3054 USD |
| 2024-11-20 |
0.2913 USD |
35,501.8023 OMG |
0.2991 USD |
0.2816 USD |
0.3043 USD |
0.2925 USD |
| 2024-11-19 |
0.3083 USD |
84,397.4136 OMG |
0.3099 USD |
0.2979 USD |
0.3281 USD |
0.3024 USD |
| 2024-11-18 |
0.3014 USD |
196,967.2773 OMG |
0.2869 USD |
0.2866 USD |
0.3129 USD |
0.3065 USD |
| 2024-11-17 |
0.2929 USD |
73,934.4777 OMG |
0.2975 USD |
0.2851 USD |
0.3011 USD |
0.2862 USD |
| 2024-11-16 |
0.2937 USD |
190,346.5617 OMG |
0.2816 USD |
0.2700 USD |
0.3073 USD |
0.3011 USD |
| 2024-11-15 |
0.2897 USD |
245,332.9033 OMG |
0.2552 USD |
0.2461 USD |
0.3200 USD |
0.2759 USD |
| 2024-11-14 |
0.2645 USD |
44,652.0112 OMG |
0.2697 USD |
0.2544 USD |
0.2749 USD |
0.2573 USD |
| 2024-11-13 |
0.2715 USD |
75,906.0263 OMG |
0.2787 USD |
0.2567 USD |
0.2827 USD |
0.2681 USD |
| 2024-11-12 |
0.2843 USD |
307,069.5406 OMG |
0.2884 USD |
0.2654 USD |
0.2971 USD |
0.2749 USD |
| 2024-11-11 |
0.2795 USD |
221,572.6826 OMG |
0.2775 USD |
0.2651 USD |
0.2907 USD |
0.2847 USD |
| 2024-11-10 |
0.2699 USD |
82,752.2506 OMG |
0.2571 USD |
0.2571 USD |
0.2795 USD |
0.2791 USD |
| 2024-11-09 |
0.2574 USD |
83,995.1633 OMG |
0.2550 USD |
0.2510 USD |
0.2594 USD |
0.2574 USD |
| 2024-11-08 |
0.2525 USD |
136,989.2352 OMG |
0.2553 USD |
0.2445 USD |
0.2559 USD |
0.2523 USD |
| 2024-11-07 |
0.2528 USD |
103,578.4279 OMG |
0.2527 USD |
0.2457 USD |
0.2583 USD |
0.2534 USD |
| 2024-11-06 |
0.2466 USD |
72,210.5414 OMG |
0.2263 USD |
0.2263 USD |
0.2542 USD |
0.2477 USD |
| 2024-11-05 |
0.2231 USD |
44,664.7093 OMG |
0.2150 USD |
0.2150 USD |
0.2252 USD |
0.2229 USD |
| 2024-11-04 |
0.2162 USD |
84,229.8899 OMG |
0.2190 USD |
0.2067 USD |
0.2257 USD |
0.2067 USD |
| 2024-11-03 |
0.2173 USD |
38,696.0538 OMG |
0.2237 USD |
0.2070 USD |
0.2354 USD |
0.2201 USD |